Advertisement
U.S. markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed Price. Currency in USD
173.01+3.17 (+1.87%)
At close: 04:00PM EDT
173.92 +0.91 (+0.53%)
After hours: 07:51PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL240419C000750002024-02-29 3:27PM EDT75.0084.7096.70100.100.00-100169.73%
ALL240419C000950002024-01-19 3:56PM EDT95.0060.8564.5069.300.00-570.00%
ALL240419C001000002023-10-27 3:25PM EDT100.0026.7036.6038.900.00-1300.00%
ALL240419C001050002024-02-09 10:44AM EDT105.0054.5050.8054.700.00-200.00%
ALL240419C001100002024-03-11 11:31AM EDT110.0048.8061.6065.200.00-1398.34%
ALL240419C001150002024-01-12 11:24AM EDT115.0035.9643.0047.600.00-1890.00%
ALL240419C001200002024-03-14 11:17AM EDT120.0040.3951.5055.100.00-211477.73%
ALL240419C001250002024-02-08 11:10AM EDT125.0039.4032.6035.000.00-1530.00%
ALL240419C001300002024-02-29 2:59PM EDT130.0030.0941.7045.000.00-125664.65%
ALL240419C001350002024-03-28 9:46AM EDT135.0036.9037.2039.90+8.30+29.02%527862.89%
ALL240419C001400002024-03-27 12:37PM EDT140.0031.3032.8035.000.00-235262.09%
ALL240419C001450002024-03-20 2:24PM EDT145.0017.1427.3030.300.00-925952.34%
ALL240419C001500002024-03-28 10:27AM EDT150.0023.5421.4024.80+3.82+19.37%268756.84%
ALL240419C001550002024-03-28 10:54AM EDT155.0018.7516.5020.90+3.67+24.34%147257.57%
ALL240419C001600002024-03-28 2:57PM EDT160.0014.0013.6014.20+4.05+40.70%1190732.90%
ALL240419C001650002024-03-28 3:29PM EDT165.009.398.309.50+3.11+49.52%151,31426.45%
ALL240419C001700002024-03-28 2:19PM EDT170.005.365.105.40+2.32+76.32%5264222.03%
ALL240419C001750002024-03-28 3:29PM EDT175.002.252.302.50+1.15+104.55%13266019.97%
ALL240419C001800002024-03-28 3:57PM EDT180.000.870.800.95+0.47+117.50%10610,37119.36%
ALL240419C001850002024-03-28 3:57PM EDT185.000.270.250.30+0.07+35.00%53210419.29%
ALL240419C001900002024-03-26 1:20PM EDT190.000.080.000.750.00-111131.28%
ALL240419C001950002024-02-13 3:46PM EDT195.000.080.000.750.00--137.23%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL240419P000550002023-11-17 1:32PM EDT55.000.150.000.100.00-24175.78%
ALL240419P000700002023-12-22 2:10PM EDT70.000.070.000.150.00-10146.48%
ALL240419P000750002024-01-09 2:10PM EDT75.000.070.000.400.00-1117153.91%
ALL240419P000800002024-03-13 12:04PM EDT80.000.030.000.050.00-15112.50%
ALL240419P000850002023-08-24 9:58AM EDT85.002.321.201.350.00-55182.32%
ALL240419P000900002023-10-31 1:34PM EDT90.001.000.000.350.00-271120.51%
ALL240419P000950002024-01-05 10:30AM EDT95.000.090.000.700.00-238123.63%
ALL240419P001000002023-12-27 3:35PM EDT100.000.320.000.750.00-579115.53%
ALL240419P001050002024-01-30 10:30AM EDT105.000.100.000.000.00-54350.00%
ALL240419P001100002024-01-02 3:54PM EDT110.000.690.000.350.00-17286.72%
ALL240419P001150002024-03-06 2:25PM EDT115.000.150.000.100.00-1055567.19%
ALL240419P001200002024-03-19 2:27PM EDT120.000.050.000.050.00-129556.25%
ALL240419P001250002024-03-28 3:15PM EDT125.000.020.000.15-0.02-50.00%242457.42%
ALL240419P001300002024-03-26 9:30AM EDT130.000.330.000.150.00-1023451.17%
ALL240419P001350002024-03-28 3:16PM EDT135.000.020.000.05-0.03-60.00%110842.97%
ALL240419P001400002024-03-28 1:52PM EDT140.000.050.000.10-0.03-37.50%223841.02%
ALL240419P001450002024-03-28 10:15AM EDT145.000.100.000.10-0.01-9.09%214935.06%
ALL240419P001500002024-03-28 10:11AM EDT150.000.100.050.20-0.10-50.00%4011,04532.86%
ALL240419P001550002024-03-28 11:39AM EDT155.000.140.150.20-0.16-53.33%16253026.51%
ALL240419P001600002024-03-28 3:07PM EDT160.000.300.250.35-0.35-53.85%15562222.90%
ALL240419P001650002024-03-28 3:42PM EDT165.000.700.650.75-0.85-54.84%46030120.12%
ALL240419P001700002024-03-28 2:25PM EDT170.001.701.651.80-1.71-50.15%3114018.30%
ALL240419P001750002024-03-28 3:38PM EDT175.003.803.804.00-2.90-43.28%2540017.01%